Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 59.17 60.11 59.11 59.57 4,957,405 +0.45(+0.76%)
May 27, 2016 59.27 59.12 59.12 59.12 3,654,312 -0.10(-0.17%)
May 26, 2016 60.17 60.46 59.20 59.22 5,047,261 -0.40(-0.68%)
May 25, 2016 58.85 59.72 58.54 59.62 6,137,699 +1.22(+2.08%)
May 24, 2016 58.15 58.53 57.71 58.40 4,713,541 +0.57(+0.98%)
May 23, 2016 57.34 58.29 57.17 57.84 4,871,396 +0.44(+0.76%)
May 20, 2016 57.51 58.15 57.30 57.40 6,976,844 +0.36(+0.63%)
May 19, 2016 57.45 57.61 56.71 57.04 7,470,238 -0.95(-1.64%)
May 18, 2016 58.02 59.04 57.57 57.99 6,288,286 -0.38(-0.65%)
May 17, 2016 58.08 59.30 57.88 58.37 5,893,520 +0.29(+0.50%)
May 16, 2016 57.83 58.90 57.59 58.08 5,497,016 +0.52(+0.90%)
May 13, 2016 58.85 58.97 57.56 57.56 7,811,398 -1.34(-2.27%)
May 12, 2016 59.91 60.16 58.48 58.90 5,509,860 -0.60(-1.01%)
May 11, 2016 59.85 60.47 59.45 59.50 5,711,205 -0.07(-0.11%)
May 10, 2016 58.15 59.73 57.99 59.57 7,920,422 +1.42(+2.44%)
May 09, 2016 59.42 59.66 57.97 58.15 11,448,095 -2.12(-3.52%)
May 06, 2016 59.28 60.32 58.84 60.27 8,451,080 +0.47(+0.78%)
May 05, 2016 60.92 61.27 59.72 59.80 9,824,566 -1.19(-1.95%)
May 04, 2016 62.58 62.69 60.71 60.99 8,443,199 -1.74(-2.78%)
May 03, 2016 63.13 63.34 62.09 62.73 5,831,750 -1.22(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.